GOLD

Gold

134206 -315.00 (-0.23%)

L: 133555 H: 134360

Back to Option Chain

Historical option data for GOLD
19 Dec 2025 11:58 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GOLD 31-DEC-2025 134000 CE
Delta: 0.53 Vega: 97.80 Theta: -67.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	134206.00	1765 ₹ 1,765	-54 -54.00	16.95	3,112 3,112	76 76	467 467
18 Dec	134478.00	2167 ₹ 2,167	-45.5 -45.50	18.82	2,839 2,839	70 70	391 391
17 Dec	134880.00	2515 ₹ 2,515	-34 -34.00	19.31	2,670 2,670	49 49	321 321
16 Dec	134405.00	2314.5 ₹ 2,314.5	1.5 1.50	19.26	2,394 2,394	0 0	272 272
15 Dec	134180.00	2417 ₹ 2,417	16.5 16.50	20.62	1,961 1,961	-42 -42	272 272
12 Dec	133622.00	2228 ₹ 2,228	35.5 35.50	19.69	4,196 4,196	91 91	314 314
11 Dec	132549.00	1775 ₹ 1,775	-35 -35.00	19.43	739 739	8 8	223 223
10 Dec	129629.00	838 ₹ 838	-8 -8.00	19.10	270 270	13 13	215 215
9 Dec	130160.00	960 ₹ 960	2.5 2.50	18.53	470 470	24 24	202 202
8 Dec	129920.00	885 ₹ 885	-16.5 -16.50	18.01	483 483	23 23	178 178
5 Dec	129032.00	1187.5 ₹ 1,187.5	-12 -12.00	18.35	437 437	18 18	155 155
4 Dec	127659.00	1193 ₹ 1,193	-20 -20.00	19.06	463 463	66 66	137 137
3 Dec	127720.00	1482.5 ₹ 1,482.5	125.5 125.50	20.11	835 835	-45 -45	71 71
2 Dec	126558.00	1349.5 ₹ 1,349.5	-418 -418.00	20.33	375 375	44 44	116 116
1 Dec	127498.00	1809 ₹ 1,809	768 768.00	20.93	639 639	64 64	72 72
28 Nov	126920.00	1300 ₹ 1,300	538.5 538.50	18.94	6 6	3 3	8 8
27 Nov	125515.00	800 ₹ 800	-125.5 -125.50	18.46	3 3	0 0	5 5
26 Nov	125900.00	1000 ₹ 1,000	-13.5 -13.50	19.81	3 3	5 5	5 5
25 Nov	125236.00	800 ₹ 800	0 0.00	-	1 1	0 0	0 0
24 Nov	123863.00	800 ₹ 800	0 0.00	-	1 1	0 0	0 0
21 Nov	124181.00	800 ₹ 800	0 0.00	-	1 1	0 0	2 2
20 Nov	122719.00	800 ₹ 800	-128 -128.00	22.20	1 1	2 2	2 2
19 Nov	122944.00	1800 ₹ 1,800	0 0.00	-	1 1	1 1	0 0
18 Nov	122748.00	1800 ₹ 1,800	0 0.00	-	1 1	1 1	0 0

13 Nov	126799.00	1800 ₹ 1,800	-421.5 -421.50	20.86	1 1	1 1	1 1

For Gold - strike price 134000 expiring on 31DEC2025

Delta for 134000 CE is 0.53

Historical price for 134000 CE is as follows

On 19 Dec GOLD was trading at 134206.00. The strike last trading price was 1765, which was -54 lower than the previous day. The implied volatity was 16.95, the open interest changed by 76 which increased total open position to 467

On 18 Dec GOLD was trading at 134478.00. The strike last trading price was 2167, which was -45.5 lower than the previous day. The implied volatity was 18.82, the open interest changed by 70 which increased total open position to 391

On 17 Dec GOLD was trading at 134880.00. The strike last trading price was 2515, which was -34 lower than the previous day. The implied volatity was 19.31, the open interest changed by 49 which increased total open position to 321

On 16 Dec GOLD was trading at 134405.00. The strike last trading price was 2314.5, which was 1.5 higher than the previous day. The implied volatity was 19.26, the open interest changed by 0 which decreased total open position to 272

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 2417, which was 16.5 higher than the previous day. The implied volatity was 20.62, the open interest changed by -42 which decreased total open position to 272

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 2228, which was 35.5 higher than the previous day. The implied volatity was 19.69, the open interest changed by 91 which increased total open position to 314

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 1775, which was -35 lower than the previous day. The implied volatity was 19.43, the open interest changed by 8 which increased total open position to 223

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 838, which was -8 lower than the previous day. The implied volatity was 19.10, the open interest changed by 13 which increased total open position to 215

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 960, which was 2.5 higher than the previous day. The implied volatity was 18.53, the open interest changed by 24 which increased total open position to 202

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 885, which was -16.5 lower than the previous day. The implied volatity was 18.01, the open interest changed by 23 which increased total open position to 178

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 1187.5, which was -12 lower than the previous day. The implied volatity was 18.35, the open interest changed by 18 which increased total open position to 155

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 1193, which was -20 lower than the previous day. The implied volatity was 19.06, the open interest changed by 66 which increased total open position to 137

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 1482.5, which was 125.5 higher than the previous day. The implied volatity was 20.11, the open interest changed by -45 which decreased total open position to 71

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 1349.5, which was -418 lower than the previous day. The implied volatity was 20.33, the open interest changed by 44 which increased total open position to 116

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 1809, which was 768 higher than the previous day. The implied volatity was 20.93, the open interest changed by 64 which increased total open position to 72

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 1300, which was 538.5 higher than the previous day. The implied volatity was 18.94, the open interest changed by 3 which increased total open position to 8

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 800, which was -125.5 lower than the previous day. The implied volatity was 18.46, the open interest changed by 0 which decreased total open position to 5

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 1000, which was -13.5 lower than the previous day. The implied volatity was 19.81, the open interest changed by 5 which increased total open position to 5

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 800, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 800, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 800, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Nov GOLD was trading at 122719.00. The strike last trading price was 800, which was -128 lower than the previous day. The implied volatity was 22.20, the open interest changed by 2 which increased total open position to 2

On 19 Nov GOLD was trading at 122944.00. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov GOLD was trading at 122748.00. The strike last trading price was 1800, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov GOLD was trading at 126799.00. The strike last trading price was 1800, which was -421.5 lower than the previous day. The implied volatity was 20.86, the open interest changed by 1 which increased total open position to 1

GOLD 31DEC2025 134000 PE
Delta: -0.47 Vega: 97.80 Theta: -69.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	134206.00	1592.5 ₹ 1,592.5	-24 -24.00	17.29	2,265 2,265	4 4	413 413
18 Dec	134478.00	1755 ₹ 1,755	46.5 46.50	19.47	3,549 3,549	-33 -33	409 409
17 Dec	134880.00	1695.5 ₹ 1,695.5	49.5 49.50	19.89	2,924 2,924	247 247	442 442
16 Dec	134405.00	1841 ₹ 1,841	-58.5 -58.50	18.63	1,653 1,653	-47 -47	195 195
15 Dec	134180.00	2102.5 ₹ 2,102.5	-160 -160.00	19.43	2,181 2,181	133 133	242 242
12 Dec	133622.00	2551.5 ₹ 2,551.5	-4.5 -4.50	19.24	2,117 2,117	109 109	109 109
11 Dec	132549.00	3248 ₹ 3,248	-307 -307.00	19.61	15 15	7 7	0 0
10 Dec	129629.00	4793 ₹ 4,793	-58.5 -58.50	-	11 11	7 7	0 0
9 Dec	130160.00	4793 ₹ 4,793	-58.5 -58.50	18.46	11 11	7 7	7 7
8 Dec	129920.00	4919 ₹ 4,919	175.5 175.50	-	5 5	16 16	0 0
5 Dec	129032.00	4919 ₹ 4,919	175.5 175.50	19.58	5 5	16 16	16 16
4 Dec	127659.00	4684 ₹ 4,684	-420 -420.00	-	12 12	20 20	0 0
3 Dec	127720.00	4684 ₹ 4,684	-929 -929.00	16.73	12 12	20 20	20 20
2 Dec	126558.00	5501 ₹ 5,501	471.5 471.50	19.15	10 10	10 10	0 0
1 Dec	127498.00	5129.5 ₹ 5,129.5	-751.5 -751.50	21.29	10 10	10 10	10 10
28 Nov	126920.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	125515.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	125900.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	125236.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	123863.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	124181.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	122719.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	122944.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	122748.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	126799.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Gold - strike price 134000 expiring on 31DEC2025

Delta for 134000 PE is -0.47

Historical price for 134000 PE is as follows

On 19 Dec GOLD was trading at 134206.00. The strike last trading price was 1592.5, which was -24 lower than the previous day. The implied volatity was 17.29, the open interest changed by 4 which increased total open position to 413

On 18 Dec GOLD was trading at 134478.00. The strike last trading price was 1755, which was 46.5 higher than the previous day. The implied volatity was 19.47, the open interest changed by -33 which decreased total open position to 409

On 17 Dec GOLD was trading at 134880.00. The strike last trading price was 1695.5, which was 49.5 higher than the previous day. The implied volatity was 19.89, the open interest changed by 247 which increased total open position to 442

On 16 Dec GOLD was trading at 134405.00. The strike last trading price was 1841, which was -58.5 lower than the previous day. The implied volatity was 18.63, the open interest changed by -47 which decreased total open position to 195

On 15 Dec GOLD was trading at 134180.00. The strike last trading price was 2102.5, which was -160 lower than the previous day. The implied volatity was 19.43, the open interest changed by 133 which increased total open position to 242

On 12 Dec GOLD was trading at 133622.00. The strike last trading price was 2551.5, which was -4.5 lower than the previous day. The implied volatity was 19.24, the open interest changed by 109 which increased total open position to 109

On 11 Dec GOLD was trading at 132549.00. The strike last trading price was 3248, which was -307 lower than the previous day. The implied volatity was 19.61, the open interest changed by 7 which increased total open position to 0

On 10 Dec GOLD was trading at 129629.00. The strike last trading price was 4793, which was -58.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 9 Dec GOLD was trading at 130160.00. The strike last trading price was 4793, which was -58.5 lower than the previous day. The implied volatity was 18.46, the open interest changed by 7 which increased total open position to 7

On 8 Dec GOLD was trading at 129920.00. The strike last trading price was 4919, which was 175.5 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 5 Dec GOLD was trading at 129032.00. The strike last trading price was 4919, which was 175.5 higher than the previous day. The implied volatity was 19.58, the open interest changed by 16 which increased total open position to 16

On 4 Dec GOLD was trading at 127659.00. The strike last trading price was 4684, which was -420 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 3 Dec GOLD was trading at 127720.00. The strike last trading price was 4684, which was -929 lower than the previous day. The implied volatity was 16.73, the open interest changed by 20 which increased total open position to 20

On 2 Dec GOLD was trading at 126558.00. The strike last trading price was 5501, which was 471.5 higher than the previous day. The implied volatity was 19.15, the open interest changed by 10 which increased total open position to 0

On 1 Dec GOLD was trading at 127498.00. The strike last trading price was 5129.5, which was -751.5 lower than the previous day. The implied volatity was 21.29, the open interest changed by 10 which increased total open position to 10

On 28 Nov GOLD was trading at 126920.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov GOLD was trading at 125515.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov GOLD was trading at 125900.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov GOLD was trading at 125236.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov GOLD was trading at 123863.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov GOLD was trading at 124181.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov GOLD was trading at 122719.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov GOLD was trading at 122944.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov GOLD was trading at 122748.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov GOLD was trading at 126799.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for GOLD

GOLD

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD